Vincom Retail JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 23,350.00 | 23,350.00 | 21,750.00 | 21,750.00 | 21,750.00 | 8,723,919 |
| 2026-07-21 | 23,000.00 | 23,700.00 | 22,850.00 | 23,050.00 | 23,050.00 | 6,011,127 |
| 2026-07-20 | 24,500.00 | 24,550.00 | 23,150.00 | 23,250.00 | 23,250.00 | 5,306,900 |
| 2026-07-17 | 25,200.00 | 25,250.00 | 24,550.00 | 24,550.00 | 24,550.00 | 3,919,419 |
| 2026-07-16 | 24,800.00 | 25,300.00 | 24,550.00 | 25,050.00 | 25,050.00 | 6,403,813 |
| 2026-07-15 | 25,650.00 | 25,700.00 | 24,800.00 | 24,800.00 | 24,800.00 | 4,089,339 |
| 2026-07-14 | 25,400.00 | 25,850.00 | 25,400.00 | 25,600.00 | 25,600.00 | 3,716,336 |
| 2026-07-13 | 26,400.00 | 26,450.00 | 25,450.00 | 25,900.00 | 25,900.00 | 5,720,070 |
| 2026-07-10 | 27,100.00 | 27,150.00 | 26,300.00 | 26,350.00 | 26,350.00 | 4,951,270 |
| 2026-07-09 | 27,100.00 | 27,400.00 | 26,800.00 | 26,900.00 | 26,900.00 | 2,660,982 |
| 2026-07-08 | 27,000.00 | 27,500.00 | 26,900.00 | 27,050.00 | 27,050.00 | 4,913,272 |
| 2026-07-07 | 27,750.00 | 27,800.00 | 27,150.00 | 27,350.00 | 27,350.00 | 2,890,592 |
| 2026-07-06 | 28,450.00 | 28,900.00 | 27,250.00 | 27,700.00 | 27,700.00 | 5,378,798 |
| 2026-07-03 | 28,150.00 | 28,600.00 | 28,100.00 | 28,150.00 | 28,150.00 | 3,088,178 |
| 2026-07-02 | 28,300.00 | 28,500.00 | 28,050.00 | 28,150.00 | 28,150.00 | 4,013,257 |
| 2026-07-01 | 28,500.00 | 28,550.00 | 28,100.00 | 28,300.00 | 28,300.00 | 2,663,205 |
| 2026-06-30 | 28,200.00 | 28,550.00 | 28,100.00 | 28,500.00 | 28,500.00 | 2,989,650 |
| 2026-06-29 | 30,000.00 | 30,000.00 | 29,150.00 | 29,200.00 | 28,200.00 | 5,297,424 |
| 2026-06-26 | 29,600.00 | 30,250.00 | 29,500.00 | 30,000.00 | 28,972.60 | 4,958,355 |
| 2026-06-25 | 30,500.00 | 30,500.00 | 29,400.00 | 29,600.00 | 28,586.30 | 4,990,299 |
| 2026-06-24 | 29,900.00 | 30,800.00 | 29,600.00 | 30,300.00 | 29,262.33 | 6,636,314 |
| 2026-06-23 | 30,800.00 | 31,000.00 | 29,600.00 | 29,800.00 | 28,779.45 | 6,844,599 |
| 2026-06-22 | 29,450.00 | 31,400.00 | 29,050.00 | 30,700.00 | 29,648.63 | 11,537,826 |
| 2026-06-19 | 30,750.00 | 30,750.00 | 29,250.00 | 29,350.00 | 28,344.86 | 6,968,323 |
| 2026-06-18 | 28,900.00 | 30,100.00 | 28,800.00 | 30,100.00 | 29,069.18 | 9,762,033 |
| 2026-06-17 | 28,600.00 | 28,600.00 | 27,550.00 | 28,150.00 | 27,185.96 | 9,510,490 |
| 2026-06-16 | 28,600.00 | 29,050.00 | 28,600.00 | 28,650.00 | 27,668.84 | 3,298,371 |
| 2026-06-15 | 29,000.00 | 29,250.00 | 28,200.00 | 28,550.00 | 27,572.26 | 5,082,494 |
| 2026-06-12 | 29,450.00 | 29,600.00 | 28,600.00 | 28,600.00 | 27,620.55 | 4,437,529 |
| 2026-06-11 | 29,450.00 | 29,450.00 | 29,100.00 | 29,150.00 | 28,151.71 | 1,921,145 |
| 2026-06-10 | 29,300.00 | 29,700.00 | 29,100.00 | 29,650.00 | 28,634.59 | 2,248,019 |
| 2026-06-09 | 29,750.00 | 30,100.00 | 28,900.00 | 29,100.00 | 28,103.42 | 3,311,893 |
| 2026-06-08 | 30,900.00 | 30,900.00 | 29,600.00 | 29,600.00 | 28,586.30 | 4,943,752 |
| 2026-06-05 | 31,150.00 | 31,650.00 | 30,850.00 | 31,200.00 | 30,131.51 | 4,332,616 |
| 2026-06-04 | 30,350.00 | 31,550.00 | 29,950.00 | 31,100.00 | 30,034.93 | 4,181,565 |
| 2026-06-03 | 31,000.00 | 31,100.00 | 29,400.00 | 30,050.00 | 29,020.89 | 6,290,187 |
| 2026-06-02 | 31,250.00 | 31,850.00 | 30,650.00 | 31,000.00 | 29,938.36 | 4,206,042 |
| 2026-06-01 | 32,200.00 | 32,200.00 | 31,100.00 | 31,200.00 | 30,131.51 | 3,435,315 |
| 2026-05-29 | 32,250.00 | 32,450.00 | 31,700.00 | 32,250.00 | 31,145.55 | 3,631,373 |
| 2026-05-28 | 31,300.00 | 32,800.00 | 31,150.00 | 32,250.00 | 31,145.55 | 6,521,395 |
| 2026-05-27 | 32,500.00 | 32,600.00 | 31,100.00 | 31,250.00 | 30,179.79 | 6,639,524 |
| 2026-05-26 | 32,800.00 | 32,900.00 | 32,200.00 | 32,700.00 | 31,580.14 | 2,925,768 |
| 2026-05-25 | 32,000.00 | 33,100.00 | 31,950.00 | 32,800.00 | 31,676.71 | 4,697,357 |
| 2026-05-22 | 32,800.00 | 32,800.00 | 31,350.00 | 31,700.00 | 30,614.38 | 7,377,137 |
| 2026-05-21 | 33,650.00 | 34,000.00 | 32,700.00 | 32,800.00 | 31,676.71 | 4,969,034 |
| 2026-05-20 | 33,500.00 | 34,150.00 | 32,050.00 | 33,500.00 | 32,352.74 | 7,411,898 |
| 2026-05-19 | 33,150.00 | 34,000.00 | 32,550.00 | 33,500.00 | 32,352.74 | 9,053,997 |
| 2026-05-18 | 33,650.00 | 34,200.00 | 32,500.00 | 33,100.00 | 31,966.44 | 8,342,597 |
| 2026-05-15 | 34,200.00 | 34,500.00 | 33,100.00 | 34,000.00 | 32,835.62 | 5,688,482 |
| 2026-05-14 | 33,300.00 | 34,600.00 | 32,950.00 | 34,150.00 | 32,980.48 | 7,162,157 |
| 2026-05-13 | 35,900.00 | 35,900.00 | 33,000.00 | 33,000.00 | 31,869.86 | 14,393,170 |
| 2026-05-12 | 33,300.00 | 35,600.00 | 33,200.00 | 35,450.00 | 34,235.96 | 12,613,770 |
| 2026-05-11 | 35,950.00 | 37,200.00 | 33,600.00 | 33,600.00 | 32,449.32 | 11,699,300 |
| 2026-05-08 | 36,300.00 | 36,500.00 | 35,350.00 | 35,900.00 | 34,670.55 | 8,140,354 |
| 2026-05-07 | 36,900.00 | 37,500.00 | 35,200.00 | 36,500.00 | 35,250.00 | 12,987,510 |
| 2026-05-06 | 35,600.00 | 36,600.00 | 34,500.00 | 36,600.00 | 35,346.58 | 10,468,020 |
| 2026-05-05 | 33,050.00 | 35,600.00 | 32,650.00 | 35,200.00 | 33,994.52 | 16,104,840 |
| 2026-05-04 | 32,700.00 | 33,800.00 | 32,550.00 | 33,700.00 | 32,545.89 | 10,373,480 |
| 2026-04-29 | 31,500.00 | 32,800.00 | 31,200.00 | 32,300.00 | 31,193.84 | 16,968,520 |
| 2026-04-28 | 28,800.00 | 30,800.00 | 28,750.00 | 30,800.00 | 29,745.21 | 16,483,230 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-30 | 1,000.0000 VND |
| 2019-05-17 | 1,050.0000 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.